Identifier on OKEx: TNSR-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-15 |
0.4892 USDT |
4,867,680.9266 |
0.4693 USDT |
0.4661 USDT |
0.5292 USDT |
0.5233 USDT |
2024-07-14 |
0.4551 USDT |
3,499,622.9896 |
0.4469 USDT |
0.4409 USDT |
0.4735 USDT |
0.4684 USDT |
2024-07-13 |
0.4510 USDT |
3,398,682.1549 |
0.4584 USDT |
0.4353 USDT |
0.4653 USDT |
0.4466 USDT |
2024-07-12 |
0.4586 USDT |
8,553,857.0798 |
0.4225 USDT |
0.4199 USDT |
0.4938 USDT |
0.4584 USDT |
2024-07-11 |
0.4490 USDT |
5,121,465.3906 |
0.4491 USDT |
0.4171 USDT |
0.4694 USDT |
0.4222 USDT |
2024-07-10 |
0.4448 USDT |
3,302,015.5898 |
0.4430 USDT |
0.4289 USDT |
0.4602 USDT |
0.4499 USDT |
2024-07-09 |
0.4439 USDT |
4,504,820.6918 |
0.4363 USDT |
0.4302 USDT |
0.4632 USDT |
0.4434 USDT |
2024-07-08 |
0.4429 USDT |
13,402,282.7393 |
0.4160 USDT |
0.3931 USDT |
0.4819 USDT |
0.4373 USDT |
2024-07-07 |
0.4291 USDT |
15,030,885.3245 |
0.4119 USDT |
0.3977 USDT |
0.4708 USDT |
0.4158 USDT |
2024-07-06 |
0.3883 USDT |
6,490,510.1323 |
0.3636 USDT |
0.3612 USDT |
0.4218 USDT |
0.4128 USDT |
2024-07-05 |
0.3770 USDT |
17,947,298.9363 |
0.4149 USDT |
0.3539 USDT |
0.4166 USDT |
0.3640 USDT |
2024-07-04 |
0.4617 USDT |
7,142,271.8448 |
0.5059 USDT |
0.4103 USDT |
0.5115 USDT |
0.4150 USDT |
2024-07-03 |
0.5401 USDT |
3,939,684.8708 |
0.5738 USDT |
0.5031 USDT |
0.5856 USDT |
0.5052 USDT |
2024-07-02 |
0.5788 USDT |
2,445,944.4301 |
0.5804 USDT |
0.5640 USDT |
0.5982 USDT |
0.5738 USDT |
2024-07-01 |
0.5964 USDT |
2,683,054.7480 |
0.5954 USDT |
0.5746 USDT |
0.6169 USDT |
0.5804 USDT |
2024-06-30 |
0.5750 USDT |
3,317,067.9748 |
0.5814 USDT |
0.5525 USDT |
0.5995 USDT |
0.5954 USDT |
2024-06-29 |
0.5984 USDT |
1,727,406.3702 |
0.5934 USDT |
0.5786 USDT |
0.6111 USDT |
0.5817 USDT |
2024-06-28 |
0.6216 USDT |
2,366,854.8619 |
0.6323 USDT |
0.5882 USDT |
0.6449 USDT |
0.5936 USDT |
2024-06-27 |
0.6341 USDT |
6,850,264.5854 |
0.5963 USDT |
0.5781 USDT |
0.6794 USDT |
0.6321 USDT |
2024-06-26 |
0.6099 USDT |
2,859,090.0338 |
0.6152 USDT |
0.5855 USDT |
0.6282 USDT |
0.5968 USDT |
2024-06-25 |
0.6129 USDT |
2,450,758.7699 |
0.6040 USDT |
0.5970 USDT |
0.6289 USDT |
0.6161 USDT |
2024-06-24 |
0.5692 USDT |
5,176,378.4935 |
0.5786 USDT |
0.5321 USDT |
0.6092 USDT |
0.6046 USDT |
2024-06-23 |
0.6172 USDT |
3,364,756.2109 |
0.6277 USDT |
0.5736 USDT |
0.6538 USDT |
0.5782 USDT |
2024-06-22 |
0.6221 USDT |
2,015,459.8389 |
0.6179 USDT |
0.6030 USDT |
0.6449 USDT |
0.6281 USDT |
2024-06-21 |
0.6241 USDT |
4,325,256.2015 |
0.6165 USDT |
0.6011 USDT |
0.6474 USDT |
0.6181 USDT |
2024-06-20 |
0.6375 USDT |
4,296,042.9826 |
0.6333 USDT |
0.6057 USDT |
0.6696 USDT |
0.6163 USDT |
2024-06-19 |
0.6372 USDT |
5,175,231.6884 |
0.6391 USDT |
0.6084 USDT |
0.6608 USDT |
0.6350 USDT |
2024-06-18 |
0.6493 USDT |
9,802,905.5920 |
0.7225 USDT |
0.5985 USDT |
0.7267 USDT |
0.6388 USDT |
2024-06-17 |
0.7654 USDT |
9,473,266.8231 |
0.8254 USDT |
0.7021 USDT |
0.8372 USDT |
0.7224 USDT |
2024-06-16 |
0.8218 USDT |
2,550,572.4703 |
0.8009 USDT |
0.7851 USDT |
0.8501 USDT |
0.8245 USDT |
2024-06-15 |
0.8161 USDT |
1,885,368.5935 |
0.8087 USDT |
0.7978 USDT |
0.8311 USDT |
0.8009 USDT |
2024-06-14 |
0.8180 USDT |
5,483,393.3444 |
0.8128 USDT |
0.7673 USDT |
0.8696 USDT |
0.8088 USDT |
2024-06-13 |
0.8197 USDT |
4,333,889.1190 |
0.8605 USDT |
0.7948 USDT |
0.8605 USDT |
0.8124 USDT |
2024-06-12 |
0.8677 USDT |
7,490,542.1498 |
0.8430 USDT |
0.8072 USDT |
0.9209 USDT |
0.8608 USDT |
2024-06-11 |
0.8744 USDT |
11,318,073.0142 |
0.9572 USDT |
0.8098 USDT |
0.9574 USDT |
0.8436 USDT |
2024-06-10 |
1.0314 USDT |
6,096,339.6523 |
1.1056 USDT |
0.9487 USDT |
1.1166 USDT |
0.9572 USDT |
2024-06-09 |
1.1177 USDT |
3,498,682.2571 |
1.1267 USDT |
1.0789 USDT |
1.1590 USDT |
1.1069 USDT |
2024-06-08 |
1.1713 USDT |
5,140,679.8820 |
1.1966 USDT |
1.1022 USDT |
1.2410 USDT |
1.1260 USDT |
2024-06-07 |
1.2470 USDT |
7,859,377.4088 |
1.3350 USDT |
1.0693 USDT |
1.3817 USDT |
1.1956 USDT |
2024-06-06 |
1.3663 USDT |
6,589,305.3587 |
1.3056 USDT |
1.3011 USDT |
1.4705 USDT |
1.3343 USDT |
2024-06-05 |
1.3175 USDT |
6,334,000.0649 |
1.2776 USDT |
1.2438 USDT |
1.3756 USDT |
1.3051 USDT |
2024-06-04 |
1.3527 USDT |
12,760,657.0043 |
1.3831 USDT |
1.2425 USDT |
1.4960 USDT |
1.2782 USDT |
2024-06-03 |
1.3524 USDT |
14,032,452.4453 |
1.4222 USDT |
1.2942 USDT |
1.4403 USDT |
1.3829 USDT |
2024-06-02 |
1.3249 USDT |
31,698,651.8489 |
1.1355 USDT |
1.1270 USDT |
1.4403 USDT |
1.4224 USDT |
2024-06-01 |
1.1097 USDT |
6,999,745.8747 |
1.0747 USDT |
1.0559 USDT |
1.1650 USDT |
1.1357 USDT |
2024-05-31 |
1.0661 USDT |
6,031,615.7045 |
1.0275 USDT |
1.0135 USDT |
1.1115 USDT |
1.0750 USDT |
2024-05-30 |
1.0673 USDT |
10,103,772.4150 |
1.0669 USDT |
0.9943 USDT |
1.1277 USDT |
1.0277 USDT |
2024-05-29 |
1.1007 USDT |
7,288,996.6153 |
1.1180 USDT |
1.0533 USDT |
1.1452 USDT |
1.0676 USDT |
2024-05-28 |
1.1465 USDT |
21,276,853.9674 |
1.1530 USDT |
1.0380 USDT |
1.2480 USDT |
1.1184 USDT |
2024-05-27 |
1.0678 USDT |
12,902,888.0523 |
1.0293 USDT |
0.9790 USDT |
1.1726 USDT |
1.1533 USDT |